Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

MGM Resorts International (MGM)

Compare

36.00

-2.30

(-6.01%)

At close: February 21 at 4:00:02 PM EST

36.10

+0.10

+(0.28%)

After hours: February 21 at 7:57:31 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	38.35	38.44	36.00	36.00	36.00	5,167,800
Feb 20, 2025	37.98	38.45	37.83	38.30	38.30	3,234,600
Feb 19, 2025	37.78	38.46	37.75	38.34	38.34	4,414,700
Feb 18, 2025	39.74	39.75	37.89	38.07	38.07	6,062,900
Feb 14, 2025	41.21	41.32	39.72	39.81	39.81	6,452,100
Feb 13, 2025	38.55	40.75	38.05	40.37	40.37	17,992,400
Feb 12, 2025	34.29	34.67	34.07	34.37	34.37	7,460,800
Feb 11, 2025	33.84	34.65	33.84	34.27	34.27	3,678,800
Feb 10, 2025	34.60	34.70	33.79	34.36	34.36	4,356,000
Feb 7, 2025	34.75	34.81	34.21	34.57	34.57	4,177,200
Feb 6, 2025	34.39	34.97	34.29	34.48	34.48	2,886,600
Feb 5, 2025	34.47	34.63	34.22	34.24	34.24	4,203,000
Feb 4, 2025	35.01	35.05	34.39	34.55	34.55	5,857,700
Feb 3, 2025	32.76	34.53	32.67	34.15	34.15	5,541,100
Jan 31, 2025	34.55	34.89	34.17	34.48	34.48	5,009,700
Jan 30, 2025	34.40	35.05	34.16	34.55	34.55	4,850,500
Jan 29, 2025	33.58	34.41	33.44	34.01	34.01	5,251,600
Jan 28, 2025	33.71	33.85	33.31	33.50	33.50	3,460,900
Jan 27, 2025	32.79	33.76	32.78	33.56	33.56	5,497,600
Jan 24, 2025	33.00	33.23	32.83	32.89	32.89	2,852,400
Jan 23, 2025	32.73	33.39	32.64	33.12	33.12	4,719,100
Jan 22, 2025	33.33	33.36	32.79	32.81	32.81	4,254,700
Jan 21, 2025	33.00	33.58	32.96	33.35	33.35	5,019,500
Jan 17, 2025	33.45	33.75	32.77	32.85	32.85	4,592,000
Jan 16, 2025	32.85	33.41	32.83	33.13	33.13	3,927,500
Jan 15, 2025	33.85	34.05	32.84	33.00	33.00	5,044,900
Jan 14, 2025	32.40	33.13	32.07	33.10	33.10	6,102,300
Jan 13, 2025	31.80	32.43	31.61	32.33	32.33	5,165,400
Jan 10, 2025	32.31	32.35	31.85	31.87	31.87	5,914,100
Jan 8, 2025	33.06	33.20	32.50	32.69	32.69	4,486,800
Jan 7, 2025	34.18	34.39	33.09	33.23	33.23	4,901,400
Jan 6, 2025	34.53	34.77	33.74	33.94	33.94	6,038,900
Jan 3, 2025	33.81	34.23	33.58	34.09	34.09	3,320,500
Jan 2, 2025	34.89	35.13	33.54	33.66	33.66	4,247,900
Dec 31, 2024	34.54	34.98	34.41	34.65	34.65	2,923,100
Dec 30, 2024	34.42	34.78	34.11	34.35	34.35	3,243,200
Dec 27, 2024	34.61	35.14	34.59	34.77	34.77	2,524,400
Dec 26, 2024	34.51	35.14	34.46	34.89	34.89	2,468,100
Dec 24, 2024	34.29	34.82	34.14	34.74	34.74	1,866,800
Dec 23, 2024	34.00	34.43	33.78	34.29	34.29	3,740,400
Dec 20, 2024	33.38	34.83	33.37	34.16	34.16	8,754,200
Dec 19, 2024	34.10	34.38	33.28	33.44	33.44	5,116,200
Dec 18, 2024	35.54	35.83	33.75	33.80	33.80	4,285,500
Dec 17, 2024	35.09	35.88	35.04	35.37	35.37	3,936,800
Dec 16, 2024	36.05	36.37	35.10	35.28	35.28	5,604,500
Dec 13, 2024	36.81	36.91	36.20	36.25	36.25	2,843,100
Dec 12, 2024	36.80	37.68	36.70	36.80	36.80	4,004,500
Dec 11, 2024	36.76	37.02	36.12	36.94	36.94	3,212,800
Dec 10, 2024	36.65	37.01	36.20	36.52	36.52	3,352,100
Dec 9, 2024	37.06	38.00	36.52	36.60	36.60	5,038,000
Dec 6, 2024	37.37	37.82	36.56	36.66	36.66	5,294,400
Dec 5, 2024	37.70	37.78	36.82	36.84	36.84	3,387,800
Dec 4, 2024	37.57	37.72	37.08	37.52	37.52	2,643,900
Dec 3, 2024	38.24	38.25	36.84	37.51	37.51	4,211,800
Dec 2, 2024	38.47	38.47	37.73	38.29	38.29	3,281,700
Nov 29, 2024	37.50	38.46	37.46	38.34	38.34	1,881,300
Nov 27, 2024	37.42	38.06	37.12	37.37	37.37	3,184,300
Nov 26, 2024	38.16	38.19	37.34	37.55	37.55	2,852,100
Nov 25, 2024	37.85	38.37	37.75	38.31	38.31	4,073,500
Nov 22, 2024	37.80	38.22	37.59	37.80	37.80	3,368,900
Nov 21, 2024	37.54	38.08	37.26	38.01	38.01	2,569,600
Nov 20, 2024	37.21	37.55	36.62	37.51	37.51	3,213,100
Nov 19, 2024	36.61	37.29	36.30	37.27	37.27	2,445,600
Nov 18, 2024	37.66	37.66	36.67	37.15	37.15	3,342,700
Nov 15, 2024	37.57	37.57	36.80	37.28	37.28	3,364,100
Nov 14, 2024	38.16	38.59	37.52	37.52	37.52	3,258,500
Nov 13, 2024	36.70	38.20	36.65	37.98	37.98	5,438,300
Nov 12, 2024	36.36	36.95	35.74	36.75	36.75	6,175,000
Nov 11, 2024	36.84	37.08	36.35	36.72	36.72	3,509,500
Nov 8, 2024	37.30	37.53	36.33	36.69	36.69	4,367,500
Nov 7, 2024	37.69	38.42	37.40	37.67	37.67	3,004,000
Nov 6, 2024	37.80	38.34	37.43	37.43	37.43	5,548,800
Nov 5, 2024	36.08	36.53	35.56	36.23	36.23	4,217,700
Nov 4, 2024	36.45	37.36	36.22	36.40	36.40	3,590,100
Nov 1, 2024	37.37	37.97	36.40	36.41	36.41	6,297,400
Oct 31, 2024	38.77	39.16	36.26	36.87	36.87	13,591,300
Oct 30, 2024	41.46	42.07	41.15	41.41	41.41	6,405,700
Oct 29, 2024	41.50	42.54	41.43	41.99	41.99	5,060,700
Oct 28, 2024	40.76	41.91	40.63	41.72	41.72	3,278,600
Oct 25, 2024	40.56	40.82	40.12	40.36	40.36	2,345,200
Oct 24, 2024	39.96	40.28	39.49	40.10	40.10	2,791,800
Oct 23, 2024	40.28	40.31	39.60	39.64	39.64	3,048,200
Oct 22, 2024	40.66	40.66	40.00	40.52	40.52	2,683,400
Oct 21, 2024	41.11	41.19	40.14	40.48	40.48	2,993,800
Oct 18, 2024	40.98	41.44	40.64	41.19	41.19	3,440,300
Oct 17, 2024	39.58	40.60	39.58	40.58	40.58	3,409,200
Oct 16, 2024	39.69	39.98	39.39	39.90	39.90	2,594,600
Oct 15, 2024	40.14	40.37	39.34	39.39	39.39	2,797,000
Oct 14, 2024	39.24	40.29	39.20	40.24	40.24	3,113,600
Oct 11, 2024	39.52	40.23	39.52	39.66	39.66	2,337,300
Oct 10, 2024	39.97	40.04	39.48	39.59	39.59	2,680,000
Oct 9, 2024	39.66	40.34	39.55	40.18	40.18	3,100,800
Oct 8, 2024	40.35	40.39	38.44	39.81	39.81	5,036,100
Oct 7, 2024	40.50	41.64	40.43	41.10	41.10	4,525,100
Oct 4, 2024	40.34	40.47	39.75	40.43	40.43	3,635,000
Oct 3, 2024	39.12	39.69	38.63	39.67	39.67	3,530,500
Oct 2, 2024	38.59	39.76	38.50	39.62	39.62	4,407,500
Oct 1, 2024	38.80	39.00	37.98	38.62	38.62	4,121,600
Sep 30, 2024	39.59	39.78	38.83	39.09	39.09	3,973,500
Sep 27, 2024	38.80	40.16	38.70	39.62	39.62	5,684,500
Sep 26, 2024	38.18	38.58	37.76	38.31	38.31	4,577,000
Sep 25, 2024	37.30	37.86	37.02	37.18	37.18	3,809,200
Sep 24, 2024	37.67	38.30	36.92	37.35	37.35	6,162,300
Sep 23, 2024	37.30	37.60	36.54	36.85	36.85	6,791,400
Sep 20, 2024	37.67	37.75	36.72	37.31	37.31	11,291,700
Sep 19, 2024	37.90	38.23	37.47	37.75	37.75	5,999,600
Sep 18, 2024	37.37	37.94	36.78	36.96	36.96	6,721,800
Sep 17, 2024	37.04	37.23	36.57	37.21	37.21	4,730,400
Sep 16, 2024	36.50	36.89	35.89	36.44	36.44	5,062,700
Sep 13, 2024	36.15	37.32	36.11	36.51	36.51	5,160,100
Sep 12, 2024	35.43	35.99	34.99	35.90	35.90	4,051,200
Sep 11, 2024	34.84	35.45	34.16	35.38	35.38	3,434,600
Sep 10, 2024	35.01	35.09	34.52	34.87	34.87	3,214,400
Sep 9, 2024	35.25	35.65	34.94	34.97	34.97	4,216,600
Sep 6, 2024	35.80	36.03	34.87	35.01	35.01	5,821,700
Sep 5, 2024	36.90	36.93	35.53	35.81	35.81	4,136,500
Sep 4, 2024	36.29	37.31	36.29	36.61	36.61	5,022,500
Sep 3, 2024	37.23	37.37	36.05	36.29	36.29	4,869,800
Aug 30, 2024	37.68	37.68	36.87	37.59	37.59	4,638,500
Aug 29, 2024	37.36	37.87	37.19	37.41	37.41	3,792,100
Aug 28, 2024	37.78	37.94	36.47	37.06	37.06	4,481,200
Aug 27, 2024	38.00	38.24	37.63	38.01	38.01	3,216,900
Aug 26, 2024	39.28	39.29	37.78	38.04	38.04	4,006,300
Aug 23, 2024	38.85	39.26	38.56	38.93	38.93	5,127,200
Aug 22, 2024	39.70	39.70	38.72	38.74	38.74	3,686,400
Aug 21, 2024	39.71	40.02	39.44	39.50	39.50	3,123,700
Aug 20, 2024	40.05	40.10	39.31	39.40	39.40	3,375,200
Aug 19, 2024	39.08	40.09	39.04	40.07	40.07	3,385,000
Aug 16, 2024	39.04	39.65	38.83	38.90	38.90	3,406,500
Aug 15, 2024	38.89	39.41	38.72	39.20	39.20	4,270,300
Aug 14, 2024	38.28	38.57	37.58	38.08	38.08	3,334,600
Aug 13, 2024	37.51	38.38	37.32	38.16	38.16	4,914,300
Aug 12, 2024	37.27	37.87	37.05	37.28	37.28	3,580,800
Aug 9, 2024	37.35	37.74	37.06	37.13	37.13	4,219,900
Aug 8, 2024	36.85	37.96	36.85	37.49	37.49	5,468,100
Aug 7, 2024	36.79	37.58	36.40	36.44	36.44	9,821,400
Aug 6, 2024	34.25	35.95	34.24	35.40	35.40	7,302,700
Aug 5, 2024	33.79	34.51	33.44	34.07	34.07	9,986,600
Aug 2, 2024	36.52	36.62	35.00	35.48	35.48	12,827,900
Aug 1, 2024	40.05	40.35	36.62	37.29	37.29	20,442,200
Jul 31, 2024	43.13	43.99	42.93	42.97	42.97	4,895,300
Jul 30, 2024	42.76	43.50	42.63	42.78	42.78	2,973,200
Jul 29, 2024	41.26	43.15	41.26	42.78	42.78	3,379,000
Jul 26, 2024	42.22	42.22	41.33	41.84	41.84	2,738,000
Jul 25, 2024	42.50	42.78	41.40	41.44	41.44	3,646,700
Jul 24, 2024	43.32	43.78	42.39	42.44	42.44	3,309,600
Jul 23, 2024	43.66	43.80	43.30	43.78	43.78	3,543,100
Jul 22, 2024	45.40	45.54	43.60	43.77	43.77	4,020,100
Jul 19, 2024	45.30	45.56	44.71	45.37	45.37	2,144,700
Jul 18, 2024	45.98	46.88	45.24	45.30	45.30	2,583,200
Jul 17, 2024	46.45	47.26	46.08	46.19	46.19	2,795,800
Jul 16, 2024	46.29	46.98	46.06	46.78	46.78	2,716,100
Jul 15, 2024	46.04	46.43	45.83	46.15	46.15	2,288,700
Jul 12, 2024	46.01	46.56	45.91	46.11	46.11	2,597,700
Jul 11, 2024	44.26	46.08	44.20	45.84	45.84	4,737,800
Jul 10, 2024	43.99	44.01	43.46	43.91	43.91	2,352,400
Jul 9, 2024	43.79	44.30	43.41	43.74	43.74	2,699,500
Jul 8, 2024	43.26	43.74	43.01	43.69	43.69	2,629,000
Jul 5, 2024	42.84	43.30	42.60	43.04	43.04	4,584,600
Jul 3, 2024	42.98	43.98	42.69	43.28	43.28	2,401,100
Jul 2, 2024	42.98	43.05	42.25	42.33	42.33	3,597,600
Jul 1, 2024	44.55	44.67	42.59	42.86	42.86	3,263,500
Jun 28, 2024	43.60	44.55	43.53	44.44	44.44	5,978,400
Jun 27, 2024	42.48	43.40	42.37	43.37	43.37	3,071,600
Jun 26, 2024	41.73	42.54	41.73	42.43	42.43	2,222,600
Jun 25, 2024	42.39	42.49	41.64	41.96	41.96	2,690,900
Jun 24, 2024	42.00	42.59	41.84	42.45	42.45	3,857,100
Jun 21, 2024	41.70	42.21	41.59	42.00	42.00	8,870,900
Jun 20, 2024	40.50	42.25	40.41	41.70	41.70	3,715,700
Jun 18, 2024	40.20	40.73	40.00	40.53	40.53	2,741,200
Jun 17, 2024	39.61	40.43	38.96	40.39	40.39	2,964,300
Jun 14, 2024	40.00	40.27	39.53	39.85	39.85	2,680,900
Jun 13, 2024	40.35	40.62	40.10	40.53	40.53	3,098,600
Jun 12, 2024	41.46	41.70	40.14	40.47	40.47	4,028,800
Jun 11, 2024	40.65	40.84	39.86	40.77	40.77	2,953,800
Jun 10, 2024	40.47	40.96	40.25	40.77	40.77	3,149,300
Jun 7, 2024	39.77	40.72	39.66	40.69	40.69	3,041,400
Jun 6, 2024	40.43	40.70	40.03	40.09	40.09	3,506,800
Jun 5, 2024	39.59	40.46	39.49	40.38	40.38	3,051,300
Jun 4, 2024	40.05	40.28	39.41	39.44	39.44	2,684,800
Jun 3, 2024	40.17	40.47	39.38	40.21	40.21	3,357,100
May 31, 2024	38.71	40.19	38.53	40.17	40.17	7,458,200
May 30, 2024	38.82	38.97	38.21	38.53	38.53	3,323,300
May 29, 2024	38.24	38.73	38.03	38.70	38.70	3,842,200
May 28, 2024	39.72	40.07	38.62	38.98	38.98	3,672,600
May 24, 2024	39.17	39.82	39.08	39.72	39.72	2,934,900
May 23, 2024	40.28	40.42	38.74	38.93	38.93	4,460,700
May 22, 2024	40.58	40.73	39.92	40.20	40.20	3,323,800
May 21, 2024	41.22	41.43	40.79	40.81	40.81	2,484,400
May 20, 2024	41.00	41.44	40.79	41.36	41.36	3,512,700
May 17, 2024	41.56	41.91	40.96	41.03	41.03	2,705,600
May 16, 2024	41.50	42.14	41.36	41.65	41.65	3,568,300
May 15, 2024	41.52	41.86	41.15	41.55	41.55	3,007,500
May 14, 2024	41.29	41.77	40.93	41.29	41.29	3,422,900
May 13, 2024	41.09	41.33	40.67	40.93	40.93	2,697,600
May 10, 2024	40.84	40.95	40.47	40.57	40.57	2,036,800
May 9, 2024	40.08	40.97	40.03	40.85	40.85	2,715,400
May 8, 2024	40.25	40.65	39.97	40.04	40.04	4,430,100
May 7, 2024	40.99	41.09	40.50	40.64	40.64	3,297,000
May 6, 2024	41.40	41.74	40.52	41.01	41.01	4,505,700
May 3, 2024	41.40	41.64	40.74	41.04	41.04	4,379,200
May 2, 2024	43.50	43.50	40.62	40.87	40.87	7,464,000
May 1, 2024	38.92	40.41	38.64	39.75	39.75	7,354,900
Apr 30, 2024	41.27	41.30	39.35	39.44	39.44	5,808,000
Apr 29, 2024	41.67	42.00	41.41	41.61	41.61	4,180,900
Apr 26, 2024	41.69	42.38	41.06	41.09	41.09	4,682,700
Apr 25, 2024	42.37	42.56	42.06	42.18	42.18	3,036,100
Apr 24, 2024	43.07	43.28	42.13	42.71	42.71	2,617,000
Apr 23, 2024	42.69	43.13	42.47	42.85	42.85	1,791,200
Apr 22, 2024	43.00	43.05	42.07	42.43	42.43	2,639,100
Apr 19, 2024	42.11	42.75	42.00	42.42	42.42	2,657,800
Apr 18, 2024	41.89	42.76	41.52	42.04	42.04	3,502,800
Apr 17, 2024	43.05	43.05	42.02	42.03	42.03	2,523,100
Apr 16, 2024	42.80	43.06	42.43	42.70	42.70	2,984,400
Apr 15, 2024	43.08	43.95	42.65	42.85	42.85	3,970,900
Apr 12, 2024	44.12	44.14	42.34	42.48	42.48	4,499,900
Apr 11, 2024	44.47	45.02	44.13	44.72	44.72	2,692,700
Apr 10, 2024	45.42	45.49	44.29	44.68	44.68	3,056,000
Apr 9, 2024	46.39	46.62	46.02	46.41	46.41	2,223,900
Apr 8, 2024	46.75	47.11	46.14	46.30	46.30	2,275,700
Apr 5, 2024	45.86	46.64	45.76	46.53	46.53	1,923,100
Apr 4, 2024	47.33	47.45	45.83	45.86	45.86	2,701,200
Apr 3, 2024	46.15	47.24	46.07	46.75	46.75	2,623,900
Apr 2, 2024	47.04	47.13	46.33	46.42	46.42	2,901,400
Apr 1, 2024	47.49	48.25	47.31	47.78	47.78	3,123,500
Mar 28, 2024	46.93	47.55	46.74	47.21	47.21	3,079,500
Mar 27, 2024	47.00	47.12	45.99	46.60	46.60	3,222,900
Mar 26, 2024	45.36	46.59	45.07	46.46	46.46	4,319,500
Mar 25, 2024	44.46	44.82	44.23	44.55	44.55	2,276,600
Mar 22, 2024	44.72	44.95	44.33	44.47	44.47	1,857,500
Mar 21, 2024	44.93	45.34	44.63	44.75	44.75	2,508,100
Mar 20, 2024	44.43	44.79	43.97	44.61	44.61	2,565,100
Mar 19, 2024	44.12	44.48	43.71	44.47	44.47	2,715,100
Mar 18, 2024	43.10	44.45	42.96	44.12	44.12	4,302,200
Mar 15, 2024	42.42	43.49	42.22	42.88	42.88	5,188,600
Mar 14, 2024	42.58	43.53	42.50	42.77	42.77	3,944,800
Mar 13, 2024	42.63	43.11	42.63	42.86	42.86	2,406,500
Mar 12, 2024	42.77	43.28	42.63	42.80	42.80	2,659,000
Mar 11, 2024	42.46	43.05	42.31	42.64	42.64	2,247,800
Mar 8, 2024	43.10	43.62	42.36	42.47	42.47	2,765,200
Mar 7, 2024	42.22	43.10	42.22	42.91	42.91	2,969,200
Mar 6, 2024	42.39	42.58	41.92	42.03	42.03	2,644,700
Mar 5, 2024	41.63	42.68	41.25	41.99	41.99	3,948,200
Mar 4, 2024	42.67	42.75	42.00	42.01	42.01	3,154,300
Mar 1, 2024	42.95	43.09	42.19	42.96	42.96	4,056,400
Feb 29, 2024	42.67	43.36	42.34	43.28	43.28	4,264,400
Feb 28, 2024	41.64	42.29	41.60	42.19	42.19	4,142,500
Feb 27, 2024	42.17	42.32	41.64	42.00	42.00	3,206,200
Feb 26, 2024	42.49	42.86	41.62	41.75	41.75	3,383,800
Feb 23, 2024	42.35	43.20	42.34	42.58	42.58	3,434,300
Feb 22, 2024	42.88	42.97	42.36	42.43	42.43	3,277,700

LVS Las Vegas Sands Corp.

44.02

-2.11%

WYNN Wynn Resorts, Limited

90.79

-2.87%

CZR Caesars Entertainment, Inc.

35.34

-6.41%

PENN PENN Entertainment, Inc.

20.91

-1.88%

MLCO Melco Resorts & Entertainment Limited

6.01

-1.96%

RRR Red Rock Resorts, Inc.

51.40

-2.63%

BYD Boyd Gaming Corporation

76.86

-3.22%

MTN Vail Resorts, Inc.

158.47

-0.12%

BALY Bally's Corporation

16.25

-6.23%

HGV Hilton Grand Vacations Inc.

41.01

-2.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MGM Resorts International (MGM)

Related Tickers